FRA:1NC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	20.15	20.50	20.02	20.50	20.50	1.51%	2,342
Feb 19, 2026	20.67	20.67	20.20	20.20	20.20	-2.16%	2,259
Feb 18, 2026	20.20	21.00	20.20	20.64	20.64	1.18%	1,110
Feb 17, 2026	18.68	20.40	18.68	20.40	20.40	11.66%	11,113
Feb 16, 2026	18.11	18.36	18.11	18.27	18.27	-1.03%	1,516
Feb 13, 2026	19.28	19.28	18.00	18.46	18.46	-4.47%	1,681
Feb 12, 2026	19.32	19.32	19.32	19.32	19.32	-0.01%	-
Feb 11, 2026	19.67	19.67	19.05	19.33	19.33	-3.49%	350
Feb 10, 2026	19.10	20.03	19.10	20.03	20.03	2.44%	1,020
Feb 9, 2026	19.60	19.72	19.55	19.55	19.55	-0.27%	704
Feb 6, 2026	18.28	19.60	18.28	19.60	19.60	3.27%	1,100
Feb 5, 2026	18.73	18.98	18.73	18.98	18.98	3.40%	110
Feb 4, 2026	18.97	19.02	18.36	18.36	18.36	-6.59%	35
Feb 3, 2026	19.89	20.21	19.65	19.65	19.65	-1.74%	192
Feb 2, 2026	18.06	20.00	18.06	20.00	20.00	5.70%	875
Jan 30, 2026	18.94	19.08	18.79	18.92	18.92	-2.10%	2,765
Jan 29, 2026	17.30	19.33	17.30	19.33	19.33	11.11%	200
Jan 28, 2026	17.38	17.39	17.38	17.39	17.39	-0.29%	40
Jan 27, 2026	17.48	17.50	17.44	17.44	17.44	-0.59%	805
Jan 26, 2026	17.51	17.73	17.51	17.55	17.55	-0.79%	500
Jan 23, 2026	17.69	17.69	17.69	17.69	17.69	-2.09%	-
Jan 22, 2026	17.82	18.28	17.82	18.07	18.07	2.93%	3,392
Jan 21, 2026	17.35	17.60	17.35	17.55	17.55	0.30%	1,894
Jan 20, 2026	18.26	18.26	17.50	17.50	17.50	-5.88%	2,360
Jan 19, 2026	18.59	18.59	18.59	18.59	18.59	-4.65%	1,474
Jan 16, 2026	19.70	19.70	19.50	19.50	19.50	-1.51%	1,484
Jan 15, 2026	19.67	19.85	19.67	19.80	19.80	1.03%	1,360
Jan 14, 2026	20.37	20.37	19.60	19.60	19.60	-5.24%	3,671
Jan 13, 2026	20.76	20.76	20.66	20.68	20.68	1.00%	1,447
Jan 12, 2026	20.75	20.75	20.48	20.48	20.48	-3.47%	765
Jan 9, 2026	20.85	21.21	20.85	21.21	21.21	-0.89%	470
Jan 8, 2026	20.73	21.40	20.73	21.40	21.40	5.68%	2,016
Jan 7, 2026	20.28	20.28	20.18	20.25	20.25	0.25%	545
Jan 6, 2026	19.15	20.20	19.15	20.20	20.20	4.82%	1,737
Jan 5, 2026	19.55	19.55	18.89	19.27	19.27	-0.86%	405
Jan 2, 2026	19.09	19.44	19.02	19.44	19.44	2.69%	518
Dec 30, 2025	18.90	18.93	18.90	18.93	18.93	0.08%	100
Dec 29, 2025	19.13	19.19	18.91	18.91	18.91	-4.43%	4,717
Dec 23, 2025	20.51	20.65	19.79	19.79	19.79	-3.30%	5,350
Dec 22, 2025	19.73	20.52	19.50	20.47	20.47	4.42%	6,189
Dec 19, 2025	18.33	19.60	18.33	19.60	19.60	6.44%	650
Dec 18, 2025	18.29	18.41	18.29	18.41	18.41	-2.70%	100
Dec 17, 2025	18.34	18.92	18.34	18.92	18.92	2.37%	2,212
Dec 16, 2025	18.21	18.48	18.21	18.48	18.48	0.31%	200
Dec 15, 2025	17.56	18.50	17.56	18.43	18.43	3.38%	3,680
Dec 12, 2025	17.45	18.12	17.45	17.82	17.82	2.67%	4,220
Dec 11, 2025	16.22	17.36	16.22	17.36	17.36	7.68%	3,130
Dec 10, 2025	16.02	16.31	16.02	16.12	16.12	-0.43%	3,692
Dec 9, 2025	16.33	16.33	16.19	16.19	16.19	-0.77%	600
Dec 8, 2025	16.36	16.37	16.24	16.32	16.32	0.16%	2,939